TSX:HBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	49.58	49.62	49.57	49.60	49.60	-0.12%	6,668
Mar 26, 2026	49.83	49.87	49.64	49.66	49.66	-0.58%	26,912
Mar 25, 2026	49.83	50.02	49.83	49.95	49.95	0.73%	44,533
Mar 24, 2026	49.60	49.73	49.59	49.59	49.59	-0.36%	14,486
Mar 23, 2026	49.75	49.93	49.70	49.77	49.77	0.34%	22,223
Mar 20, 2026	49.93	49.93	49.60	49.60	49.60	-1.02%	10,435
Mar 19, 2026	49.94	50.18	49.94	50.11	50.11	0.08%	209,458
Mar 18, 2026	50.16	50.20	50.06	50.07	50.07	-0.33%	12,433
Mar 17, 2026	50.16	50.27	50.16	50.24	50.24	0.23%	17,764
Mar 16, 2026	50.02	50.12	50.02	50.12	50.12	0.56%	5,367
Mar 13, 2026	49.99	49.99	49.75	49.84	49.84	0.18%	10,479
Mar 12, 2026	49.90	49.93	49.75	49.75	49.75	-0.34%	12,262
Mar 11, 2026	50.18	50.18	49.92	49.92	49.92	-0.62%	8,018
Mar 10, 2026	50.38	50.40	50.23	50.23	50.23	-0.22%	5,652
Mar 9, 2026	50.04	50.35	50.00	50.34	50.34	0.30%	10,370
Mar 6, 2026	50.25	50.29	50.19	50.19	50.19	-0.46%	28,585
Mar 5, 2026	50.48	50.48	50.40	50.42	50.42	-0.53%	9,990
Mar 4, 2026	50.70	50.74	50.69	50.69	50.69	-0.06%	10,654
Mar 3, 2026	50.50	50.75	50.48	50.72	50.72	-0.16%	21,425
Mar 2, 2026	51.01	51.01	50.74	50.80	50.80	-0.41%	23,020
Feb 27, 2026	51.01	51.03	51.00	51.01	51.01	0.12%	32,639
Feb 26, 2026	50.94	50.96	50.94	50.95	50.95	0.14%	9,503
Feb 25, 2026	50.84	50.92	50.84	50.88	50.88	-0.12%	11,331
Feb 24, 2026	50.95	50.96	50.89	50.94	50.94	0.06%	19,263
Feb 23, 2026	50.78	50.92	50.78	50.91	50.91	0.18%	16,404
Feb 20, 2026	50.83	50.83	50.78	50.82	50.82	-	14,465
Feb 19, 2026	50.79	50.82	50.76	50.82	50.82	0.08%	17,625
Feb 18, 2026	50.78	50.85	50.78	50.78	50.78	-0.04%	7,041
Feb 17, 2026	50.84	50.86	50.80	50.80	50.80	0.08%	8,484
Feb 13, 2026	50.70	50.79	50.70	50.76	50.76	0.28%	9,363
Feb 12, 2026	50.48	50.66	50.48	50.62	50.62	0.26%	13,589
Feb 11, 2026	50.46	50.56	50.46	50.49	50.49	0.08%	6,808
Feb 10, 2026	50.35	50.48	50.35	50.45	50.45	0.22%	20,990
Feb 9, 2026	50.26	50.36	50.26	50.34	50.34	0.06%	10,045
Feb 6, 2026	50.24	50.33	50.24	50.31	50.31	-0.01%	8,109
Feb 5, 2026	50.20	50.33	50.20	50.32	50.32	0.19%	22,779
Feb 4, 2026	50.16	50.27	50.15	50.22	50.22	0.04%	24,618
Feb 3, 2026	50.16	50.20	50.15	50.20	50.20	-0.08%	23,284
Feb 2, 2026	50.26	50.26	50.17	50.24	50.24	0.06%	11,607
Jan 30, 2026	50.22	50.25	50.20	50.21	50.21	-0.08%	13,995
Jan 29, 2026	50.22	50.27	50.21	50.25	50.25	0.08%	17,613
Jan 28, 2026	50.24	50.27	50.15	50.21	50.21	-0.07%	7,768
Jan 27, 2026	50.27	50.29	50.22	50.25	50.25	-0.17%	19,200
Jan 26, 2026	50.30	50.40	50.30	50.33	50.33	0.32%	10,093
Jan 23, 2026	50.16	50.17	50.09	50.17	50.17	-0.12%	13,371
Jan 22, 2026	50.18	50.23	50.15	50.23	50.23	0.22%	8,425
Jan 21, 2026	50.00	50.17	50.00	50.12	50.12	-0.32%	18,148
Jan 20, 2026	50.03	50.28	50.03	50.28	50.28	0.18%	31,047
Jan 19, 2026	50.20	50.23	50.18	50.19	50.19	-0.16%	11,306
Jan 16, 2026	50.30	50.32	50.24	50.27	50.27	-0.11%	15,054